DFSE
Dimensional Emerging Markets Sustainability Core 1 ETF
stockNYSEETF
At CloseOct 2, 2026 2:47:12 PM EDT
48.66USD-0.507%(-0.25)20,078
47.22Bid51.40Ask4.18SpreadDFSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.80 | 49.13 | 48.37 | 48.91 | +1.373% | 28,497 | 0.000% |
| 2026-10-01 | 48.29 | 48.50 | 47.75 | 48.25 | -0.216% | 39,178 | +1.373% |
| 2026-09-30 | 48.45 | 48.53 | 48.12 | 48.35 | -0.759% | 27,756 | +1.154% |
| 2026-09-29 | 48.37 | 48.78 | 48.37 | 48.72 | +0.333% | 31,290 | +0.386% |
| 2026-09-28 | 48.43 | 48.73 | 48.16 | 48.56 | -1.043% | 27,222 | +0.721% |
| 2026-09-25 | 48.83 | 49.13 | 48.67 | 49.07 | +1.056% | 26,753 | -0.330% |
| 2026-09-24 | 48.61 | 49.17 | 48.32 | 48.56 | -0.504% | 37,701 | +0.722% |
| 2026-09-23 | 49.26 | 49.65 | 48.53 | 48.80 | -1.730% | 37,333 | +0.215% |
| 2026-09-22 | 49.58 | 49.82 | 49.30 | 49.66 | -0.562% | 30,193 | -1.519% |
| 2026-09-21 | 49.63 | 50.07 | 49.56 | 49.94 | +1.946% | 11,112 | -2.073% |
| 2026-09-18 | 48.63 | 48.99 | 48.56 | 48.99 | +0.417% | 18,862 | -0.167% |
| 2026-09-17 | 48.59 | 48.97 | 48.59 | 48.79 | +1.692% | 26,352 | +0.249% |
| 2026-09-16 | 48.16 | 48.57 | 47.77 | 47.98 | +0.497% | 20,130 | +1.945% |
| 2026-09-15 | 47.92 | 48.06 | 47.67 | 47.74 | -0.651% | 36,664 | +2.452% |
| 2026-09-14 | 49.72 | 49.72 | 47.93 | 48.05 | -2.352% | 25,755 | +1.784% |
| 2026-09-11 | 49.16 | 49.40 | 48.97 | 49.21 | +1.460% | 15,003 | -0.610% |
| 2026-09-10 | 48.54 | 48.91 | 48.48 | 48.50 | -2.571% | 44,015 | +0.841% |
| 2026-09-09 | 49.80 | 50.12 | 49.60 | 49.78 | -0.060% | 40,194 | -1.752% |
| 2026-09-08 | 49.84 | 50.17 | 49.81 | 49.81 | -0.455% | 30,214 | -1.810% |
| 2026-09-04 | 49.27 | 50.04 | 49.27 | 50.04 | +1.229% | 19,222 | -2.258% |
| 2026-09-03 | 48.84 | 49.43 | 48.83 | 49.43 | +0.925% | 20,571 | -1.056% |
| 2026-09-02 | 48.71 | 49.10 | 48.17 | 48.98 | +0.543% | 68,640 | -0.140% |
| 2026-09-01 | 48.71 | 49.21 | 48.57 | 48.71 | -0.323% | 41,780 | +0.402% |
| 2026-08-31 | 49.00 | 49.07 | 48.70 | 48.87 | -0.334% | 65,351 | +0.078% |
| 2026-08-28 | 49.70 | 49.70 | 48.83 | 49.03 | -0.701% | 28,230 | -0.256% |
| 2026-08-27 | 49.45 | 49.45 | 48.97 | 49.38 | +0.820% | 12,128 | -0.956% |
| 2026-08-26 | 49.04 | 49.12 | 48.83 | 48.98 | +0.030% | 18,096 | -0.144% |
| 2026-08-25 | 48.45 | 48.98 | 48.45 | 48.96 | +1.966% | 34,999 | -0.114% |
| 2026-08-24 | 48.28 | 48.71 | 47.90 | 48.02 | -1.173% | 17,993 | +1.849% |
| 2026-08-21 | 48.67 | 48.70 | 48.40 | 48.59 | +0.652% | 15,713 | +0.654% |
| 2026-08-20 | 48.16 | 48.32 | 48.12 | 48.28 | +0.260% | 19,298 | +1.311% |
| 2026-08-19 | 48.34 | 48.84 | 47.99 | 48.15 | +1.050% | 31,115 | +1.574% |
| 2026-08-18 | 48.22 | 48.22 | 47.49 | 47.65 | -2.715% | 27,777 | +2.640% |
| 2026-08-17 | 48.84 | 49.44 | 48.84 | 48.98 | +0.736% | 33,586 | -0.146% |
| 2026-08-14 | 48.94 | 48.94 | 48.51 | 48.62 | -0.365% | 10,900 | +0.589% |
| 2026-08-13 | 48.65 | 48.99 | 48.65 | 48.80 | +0.889% | 14,286 | +0.221% |
| 2026-08-12 | 48.58 | 48.62 | 48.29 | 48.37 | +0.904% | 31,659 | +1.112% |
| 2026-08-11 | 47.79 | 48.10 | 47.67 | 47.94 | +0.458% | 30,962 | +2.026% |
| 2026-08-10 | 47.59 | 47.87 | 47.52 | 47.72 | -0.443% | 40,170 | +2.494% |
| 2026-08-07 | 47.97 | 48.01 | 47.67 | 47.93 | +0.833% | 14,917 | +2.040% |
| 2026-08-06 | 47.42 | 47.88 | 47.42 | 47.53 | -0.629% | 22,523 | +2.891% |
| 2026-08-05 | 47.77 | 48.08 | 47.77 | 47.84 | -0.364% | 21,745 | +2.243% |
| 2026-08-04 | 47.58 | 48.05 | 47.58 | 48.01 | +2.867% | 15,726 | +1.871% |
| 2026-08-03 | 45.59 | 46.73 | 45.59 | 46.67 | +1.240% | 41,870 | +4.791% |
| 2026-07-31 | 45.80 | 46.29 | 45.80 | 46.10 | +0.319% | 14,773 | +6.090% |
| 2026-07-30 | 45.39 | 45.99 | 45.39 | 45.95 | +3.337% | 34,893 | +6.428% |
| 2026-07-29 | 44.86 | 45.46 | 44.34 | 44.47 | -1.836% | 55,676 | +9.980% |
| 2026-07-28 | 45.00 | 45.55 | 44.93 | 45.30 | -1.851% | 27,853 | +7.961% |
| 2026-07-27 | 46.34 | 46.39 | 45.72 | 46.16 | +0.449% | 18,973 | +5.962% |
| 2026-07-24 | 46.40 | 46.50 | 45.95 | 45.95 | -1.543% | 19,112 | +6.438% |
| 2026-07-23 | 46.37 | 46.83 | 46.37 | 46.67 | -0.782% | 17,203 | +4.795% |
| 2026-07-22 | 46.55 | 47.15 | 46.55 | 47.04 | +0.019% | 26,900 | +3.976% |
| 2026-07-21 | 47.17 | 47.28 | 46.79 | 47.03 | +2.661% | 26,533 | +3.995% |
| 2026-07-20 | 45.30 | 46.05 | 45.30 | 45.81 | -0.269% | 41,616 | +6.763% |
| 2026-07-17 | 45.20 | 46.15 | 44.91 | 45.93 | -1.020% | 20,659 | +6.475% |
| 2026-07-16 | 46.52 | 46.73 | 46.25 | 46.41 | -1.745% | 32,156 | +5.389% |
| 2026-07-15 | 47.02 | 47.85 | 46.69 | 47.23 | -0.437% | 23,368 | +3.550% |
| 2026-07-14 | 47.16 | 47.61 | 47.16 | 47.44 | +1.430% | 16,772 | +3.097% |
| 2026-07-13 | 47.13 | 47.19 | 46.75 | 46.77 | -3.345% | 13,284 | +4.571% |
| 2026-07-10 | 47.87 | 48.42 | 47.87 | 48.39 | +0.665% | 11,034 | +1.073% |
| 2026-07-09 | 48.03 | 48.19 | 47.65 | 48.07 | +0.935% | 36,864 | +1.745% |
| 2026-07-08 | 47.31 | 47.66 | 46.87 | 47.62 | +0.429% | 40,070 | +2.697% |
| 2026-07-07 | 47.62 | 47.79 | 47.20 | 47.42 | -2.758% | 40,406 | +3.137% |
| 2026-07-06 | 48.34 | 48.91 | 48.34 | 48.77 | +2.825% | 30,410 | +0.293% |
| 2026-07-02 | 48.30 | 48.30 | 46.96 | 47.43 | -0.971% | 47,290 | +3.127% |
| 2026-07-01 | 47.90 | 48.16 | 47.79 | 47.89 | -2.024% | 18,275 | +2.126% |
| 2026-06-30 | 47.79 | 48.98 | 47.79 | 48.88 | +1.439% | 16,042 | +0.058% |
| 2026-06-29 | 47.43 | 48.24 | 47.40 | 48.19 | +0.430% | 35,385 | +1.498% |
| 2026-06-26 | 47.26 | 48.34 | 47.26 | 47.98 | -0.923% | 39,307 | +1.934% |
| 2026-06-25 | 49.20 | 49.20 | 48.07 | 48.43 | +0.444% | 37,921 | +0.993% |
| 2026-06-24 | 48.45 | 48.48 | 47.78 | 48.21 | -0.124% | 25,899 | +1.441% |
| 2026-06-23 | 48.58 | 48.85 | 48.19 | 48.27 | -5.292% | 39,348 | +1.316% |
| 2026-06-22 | 51.20 | 51.20 | 50.77 | 50.97 | +0.098% | 25,616 | -4.046% |
| 2026-06-18 | 50.78 | 51.16 | 50.63 | 50.92 | +2.664% | 28,054 | -3.951% |
| 2026-06-17 | 50.80 | 50.80 | 49.53 | 49.60 | -0.480% | 41,452 | -1.393% |
| 2026-06-16 | 50.85 | 50.86 | 49.78 | 49.84 | -1.874% | 19,144 | -1.866% |
| 2026-06-15 | 50.43 | 50.92 | 50.43 | 50.79 | +2.875% | 24,658 | -3.705% |
| 2026-06-12 | 49.25 | 49.48 | 49.12 | 49.37 | +0.510% | 18,278 | -0.937% |
| 2026-06-11 | 47.86 | 49.15 | 47.31 | 49.12 | +3.813% | 46,381 | -0.432% |
| 2026-06-10 | 47.97 | 48.04 | 47.28 | 47.32 | -0.450% | 18,844 | +3.365% |
| 2026-06-09 | 48.10 | 48.45 | 46.70 | 47.53 | -0.606% | 48,925 | +2.899% |
| 2026-06-08 | 48.46 | 48.46 | 47.61 | 47.82 | +1.368% | 17,469 | +2.275% |
| 2026-06-05 | 47.98 | 48.24 | 47.10 | 47.17 | -5.500% | 18,430 | +3.675% |
| 2026-06-04 | 49.36 | 50.08 | 49.36 | 49.92 | -0.431% | 23,615 | -2.027% |
| 2026-06-03 | 50.35 | 50.45 | 50.00 | 50.14 | -1.655% | 17,705 | -2.450% |
| 2026-06-02 | 50.70 | 51.14 | 50.63 | 50.98 | +0.791% | 14,734 | -4.065% |
| 2026-06-01 | 50.50 | 50.77 | 49.87 | 50.58 | +1.803% | 14,023 | -3.306% |
| 2026-05-29 | 49.86 | 49.86 | 49.46 | 49.68 | -0.090% | 27,907 | -1.562% |
| 2026-05-28 | 49.02 | 49.96 | 48.84 | 49.73 | +0.268% | 18,539 | -1.651% |
| 2026-05-27 | 50.09 | 50.09 | 49.18 | 49.60 | -0.780% | 47,264 | -1.387% |
| 2026-05-26 | 49.73 | 50.08 | 49.53 | 49.99 | +3.525% | 30,691 | -2.156% |
| 2026-05-22 | 48.03 | 48.59 | 48.03 | 48.28 | +0.488% | 15,689 | +1.293% |
| 2026-05-21 | 47.10 | 48.31 | 47.10 | 48.05 | +0.588% | 19,128 | +1.788% |
| 2026-05-20 | 46.83 | 47.84 | 46.83 | 47.77 | +1.497% | 8,009 | +2.386% |
| 2026-05-19 | 46.75 | 47.43 | 46.49 | 47.06 | -0.793% | 32,025 | +3.918% |
| 2026-05-18 | 48.18 | 48.18 | 47.07 | 47.44 | -0.377% | 14,914 | +3.094% |
| 2026-05-15 | 47.61 | 47.94 | 47.45 | 47.62 | -3.188% | 26,382 | +2.706% |
| 2026-05-14 | 49.06 | 49.52 | 48.94 | 49.19 | -0.017% | 14,932 | -0.569% |
| 2026-05-13 | 49.14 | 49.41 | 49.03 | 49.20 | +1.855% | 23,912 | -0.585% |
| 2026-05-12 | 48.22 | 48.72 | 47.67 | 48.30 | -3.193% | 33,082 | +1.259% |
| 2026-05-11 | 49.65 | 50.08 | 49.65 | 49.89 | +0.080% | 20,654 | -1.974% |
| 2026-05-08 | 49.47 | 50.11 | 49.47 | 49.85 | +2.179% | 16,110 | -1.896% |
| 2026-05-07 | 49.51 | 49.65 | 48.78 | 48.79 | -1.074% | 20,708 | +0.241% |
| 2026-05-06 | 49.50 | 49.54 | 49.06 | 49.32 | +2.321% | 20,215 | -0.835% |
| 2026-05-05 | 47.98 | 48.47 | 47.98 | 48.20 | +1.759% | 18,266 | +1.466% |
| 2026-05-04 | 47.79 | 47.92 | 47.17 | 47.37 | -0.352% | 18,903 | +3.250% |
| 2026-05-01 | 47.59 | 48.02 | 47.49 | 47.54 | -0.148% | 33,198 | +2.887% |
| 2026-04-30 | 46.89 | 47.61 | 46.74 | 47.61 | +2.420% | 21,999 | +2.734% |
| 2026-04-29 | 46.75 | 46.79 | 46.33 | 46.48 | -0.519% | 28,167 | +5.220% |
| 2026-04-28 | 46.62 | 46.81 | 46.37 | 46.72 | -0.682% | 30,036 | +4.674% |
| 2026-04-27 | 47.10 | 47.22 | 46.98 | 47.05 | -0.458% | 19,405 | +3.960% |
| 2026-04-24 | 46.99 | 47.42 | 46.55 | 47.26 | +1.780% | 19,908 | +3.484% |
| 2026-04-23 | 46.86 | 46.94 | 46.14 | 46.43 | -1.767% | 28,332 | +5.326% |
| 2026-04-22 | 46.86 | 47.35 | 46.86 | 47.27 | +1.678% | 10,991 | +3.465% |
| 2026-04-21 | 47.02 | 47.33 | 46.46 | 46.49 | -1.358% | 25,871 | +5.201% |
| 2026-04-20 | 47.14 | 47.26 | 46.93 | 47.13 | -0.724% | 17,135 | +3.773% |
| 2026-04-17 | 47.07 | 47.99 | 47.07 | 47.47 | +2.105% | 13,880 | +3.021% |
| 2026-04-16 | 46.38 | 46.73 | 46.32 | 46.49 | +0.421% | 30,740 | +5.190% |
| 2026-04-15 | 45.73 | 46.35 | 45.71 | 46.30 | -0.108% | 26,280 | +5.633% |
| 2026-04-14 | 45.86 | 46.37 | 45.82 | 46.35 | +1.712% | 13,705 | +5.519% |
| 2026-04-13 | 44.66 | 45.57 | 44.66 | 45.57 | +1.222% | 18,781 | +7.325% |
| 2026-04-10 | 45.41 | 45.41 | 44.96 | 45.02 | +0.234% | 18,508 | +8.636% |
| 2026-04-09 | 44.52 | 45.03 | 44.23 | 44.91 | -0.167% | 16,505 | +8.890% |
| 2026-04-08 | 45.49 | 45.49 | 44.58 | 44.99 | +5.427% | 14,297 | +8.709% |
| 2026-04-07 | 42.59 | 42.67 | 42.02 | 42.67 | +0.363% | 25,253 | +14.608% |
| 2026-04-06 | 42.40 | 42.78 | 42.31 | 42.52 | +0.485% | 32,101 | +15.024% |
| 2026-04-02 | 42.03 | 42.43 | 41.94 | 42.31 | -0.960% | 16,823 | +15.582% |
| 2026-04-01 | 42.59 | 43.17 | 42.59 | 42.72 | +0.838% | 13,645 | +14.472% |
| 2026-03-31 | 41.08 | 42.42 | 40.99 | 42.37 | +3.265% | 19,022 | +15.432% |
| 2026-03-30 | 41.77 | 41.77 | 40.67 | 41.03 | -0.508% | 31,726 | +19.201% |
| 2026-03-27 | 41.33 | 41.61 | 41.08 | 41.24 | -0.568% | 26,015 | +18.595% |
| 2026-03-26 | 41.92 | 42.24 | 41.42 | 41.48 | -3.333% | 24,794 | +17.922% |
| 2026-03-25 | 43.18 | 43.18 | 42.65 | 42.91 | +1.458% | 18,119 | +13.991% |
| 2026-03-24 | 41.99 | 42.54 | 41.99 | 42.29 | -1.326% | 27,786 | +15.653% |
| 2026-03-23 | 42.72 | 43.58 | 42.46 | 42.86 | +2.922% | 22,580 | +14.120% |
| 2026-03-20 | 42.40 | 42.71 | 41.63 | 41.64 | -3.372% | 22,375 | +17.454% |
| 2026-03-19 | 42.29 | 43.17 | 41.98 | 43.09 | +0.317% | 19,032 | +13.494% |
| 2026-03-18 | 43.35 | 43.61 | 42.96 | 42.96 | -1.498% | 25,111 | +13.854% |
| 2026-03-17 | 43.65 | 43.96 | 43.56 | 43.61 | +0.614% | 20,870 | +12.149% |
| 2026-03-16 | 43.42 | 43.78 | 43.13 | 43.34 | +2.324% | 38,675 | +12.837% |
| 2026-03-13 | 43.13 | 43.18 | 42.29 | 42.36 | -0.214% | 10,842 | +15.460% |
| 2026-03-12 | 43.41 | 43.41 | 42.36 | 42.45 | -3.259% | 35,733 | +15.213% |
| 2026-03-11 | 43.84 | 43.88 | 43.47 | 43.88 | +0.596% | 24,749 | +11.459% |
| 2026-03-10 | 43.44 | 44.57 | 43.22 | 43.62 | -0.137% | 22,566 | +12.123% |
| 2026-03-09 | 42.23 | 43.78 | 42.08 | 43.68 | +2.050% | 24,631 | +11.969% |
| 2026-03-06 | 42.53 | 43.18 | 42.53 | 42.80 | -0.874% | 18,510 | +14.265% |
| 2026-03-05 | 43.55 | 43.64 | 42.50 | 43.18 | -1.707% | 30,231 | +13.265% |
| 2026-03-04 | 43.51 | 44.57 | 43.20 | 43.93 | +0.746% | 27,851 | +11.332% |
| 2026-03-03 | 43.27 | 44.01 | 42.27 | 43.60 | -4.501% | 31,652 | +12.162% |
| 2026-03-02 | 45.51 | 45.93 | 44.92 | 45.66 | -1.785% | 37,671 | +7.113% |
| 2026-02-27 | 46.15 | 46.55 | 46.15 | 46.49 | +0.151% | 27,581 | +5.201% |
| 2026-02-26 | 46.95 | 46.95 | 46.20 | 46.42 | -1.556% | 20,568 | +5.360% |
| 2026-02-25 | 46.89 | 47.24 | 46.89 | 47.15 | +1.144% | 29,318 | +3.721% |
| 2026-02-24 | 46.30 | 46.78 | 46.25 | 46.62 | +1.193% | 25,909 | +4.908% |
| 2026-02-23 | 46.53 | 46.87 | 45.92 | 46.07 | -1.078% | 51,982 | +6.160% |
| 2026-02-20 | 46.14 | 46.60 | 45.47 | 46.57 | +1.937% | 39,523 | +5.015% |
| 2026-02-19 | 45.34 | 45.70 | 45.34 | 45.69 | -0.091% | 12,216 | +7.049% |
| 2026-02-18 | 45.85 | 46.05 | 45.56 | 45.73 | -0.002% | 15,912 | +6.952% |
| 2026-02-17 | 45.37 | 45.79 | 45.37 | 45.73 | +0.184% | 24,502 | +6.949% |
| 2026-02-13 | 45.66 | 45.70 | 45.13 | 45.65 | +0.469% | 24,081 | +7.146% |
| 2026-02-12 | 46.33 | 46.33 | 45.30 | 45.43 | -1.307% | 16,771 | +7.648% |
| 2026-02-11 | 45.69 | 46.13 | 45.67 | 46.03 | +1.589% | 19,859 | +6.241% |
| 2026-02-10 | 45.25 | 45.55 | 45.25 | 45.31 | -0.121% | 40,401 | +7.929% |
| 2026-02-09 | 44.88 | 46.32 | 44.74 | 45.37 | +0.934% | 26,289 | +7.798% |
| 2026-02-06 | 44.47 | 45.01 | 44.47 | 44.95 | +2.194% | 15,953 | +8.805% |
| 2026-02-05 | 44.06 | 44.38 | 43.86 | 43.99 | -0.626% | 27,572 | +11.192% |
| 2026-02-04 | 45.08 | 45.08 | 43.97 | 44.26 | -0.737% | 33,923 | +10.496% |
| 2026-02-03 | 44.72 | 44.82 | 44.18 | 44.59 | +0.354% | 31,678 | +9.682% |
| 2026-02-02 | 43.71 | 44.55 | 43.71 | 44.43 | +0.166% | 18,880 | +10.070% |
| 2026-01-30 | 44.61 | 44.81 | 44.16 | 44.36 | -1.356% | 18,205 | +10.252% |
| 2026-01-29 | 45.35 | 45.35 | 44.65 | 44.97 | -0.624% | 17,794 | +8.757% |
| 2026-01-28 | 45.22 | 45.37 | 44.83 | 45.25 | +0.558% | 21,201 | +8.078% |
| 2026-01-27 | 44.75 | 45.03 | 44.58 | 45.00 | +1.752% | 29,193 | +8.682% |
| 2026-01-26 | 44.35 | 44.44 | 44.19 | 44.23 | +0.173% | 25,650 | +10.586% |
| 2026-01-23 | 43.73 | 44.24 | 43.70 | 44.15 | +0.565% | 30,874 | +10.777% |
| 2026-01-22 | 43.91 | 44.19 | 43.80 | 43.90 | +0.880% | 56,591 | +11.403% |
| 2026-01-21 | 43.22 | 43.88 | 43.22 | 43.52 | +1.417% | 38,923 | +12.383% |
| 2026-01-20 | 43.11 | 43.42 | 42.86 | 42.91 | -0.848% | 31,037 | +13.976% |
| 2026-01-16 | 43.05 | 43.53 | 43.05 | 43.28 | -0.386% | 21,889 | +13.010% |
| 2026-01-15 | 43.32 | 43.71 | 43.32 | 43.45 | +0.614% | 20,845 | +12.575% |
| 2026-01-14 | 43.36 | 43.49 | 42.98 | 43.18 | +0.302% | 19,846 | +13.265% |
| 2026-01-13 | 43.32 | 43.35 | 43.00 | 43.05 | -0.806% | 61,597 | +13.607% |
| 2026-01-12 | 42.93 | 44.45 | 42.93 | 43.40 | +1.236% | 37,292 | +12.691% |
| 2026-01-09 | 42.64 | 43.14 | 42.64 | 42.87 | +0.555% | 35,818 | +14.084% |
| 2026-01-08 | 42.62 | 44.21 | 42.45 | 42.63 | -0.279% | 30,373 | +14.717% |
| 2026-01-07 | 42.64 | 42.91 | 42.64 | 42.75 | -0.517% | 19,833 | +14.398% |
| 2026-01-06 | 43.17 | 43.17 | 42.88 | 42.97 | +0.622% | 20,005 | +13.806% |
| 2026-01-05 | 42.53 | 42.84 | 42.45 | 42.71 | +0.731% | 56,458 | +14.515% |
| 2026-01-02 | 42.20 | 42.42 | 42.10 | 42.40 | +2.216% | 29,698 | +15.352% |
| 2025-12-31 | 41.61 | 41.93 | 41.31 | 41.48 | -0.269% | 79,447 | +17.907% |
| 2025-12-30 | 41.55 | 41.90 | 41.51 | 41.59 | +0.270% | 31,848 | +17.590% |
| 2025-12-29 | 41.43 | 43.09 | 41.34 | 41.48 | -0.362% | 37,194 | +17.907% |
| 2025-12-26 | 41.48 | 41.83 | 41.45 | 41.63 | +0.528% | 41,909 | +17.481% |
| 2025-12-24 | 41.35 | 41.75 | 41.35 | 41.41 | +0.042% | 20,627 | +18.101% |
| 2025-12-23 | 41.07 | 41.59 | 41.07 | 41.39 | +0.546% | 27,230 | +18.150% |
| 2025-12-22 | 41.14 | 41.39 | 41.01 | 41.17 | +0.406% | 38,842 | +18.796% |
| 2025-12-19 | 40.80 | 42.82 | 40.80 | 41.00 | +0.897% | 29,389 | +19.278% |
| 2025-12-18 | 40.42 | 40.95 | 40.42 | 40.64 | +0.788% | 48,936 | +20.348% |
| 2025-12-17 | 40.72 | 40.72 | 40.09 | 40.32 | -0.540% | 54,508 | +21.297% |
| 2025-12-16 | 40.42 | 40.64 | 40.39 | 40.54 | -1.276% | 47,927 | +20.641% |
| 2025-12-15 | 41.25 | 41.28 | 41.03 | 41.06 | +0.107% | 17,104 | +19.102% |
| 2025-12-12 | 41.71 | 41.71 | 40.92 | 41.02 | -0.918% | 25,041 | +19.230% |
| 2025-12-11 | 41.26 | 41.57 | 41.11 | 41.40 | -0.241% | 18,267 | +18.135% |
| 2025-12-10 | 41.46 | 41.73 | 41.19 | 41.50 | +0.728% | 16,450 | +17.851% |
| 2025-12-09 | 41.28 | 41.35 | 41.08 | 41.20 | -0.145% | 36,186 | +18.709% |
| 2025-12-08 | 41.61 | 41.61 | 41.15 | 41.26 | -0.242% | 27,984 | +18.536% |
| 2025-12-05 | 41.63 | 41.97 | 41.31 | 41.36 | +0.510% | 114,748 | +18.250% |
| 2025-12-04 | 41.42 | 41.42 | 41.11 | 41.15 | -0.121% | 35,129 | +18.853% |
| 2025-12-03 | 40.88 | 41.30 | 40.86 | 41.20 | +0.078% | 32,048 | +18.709% |
| 2025-12-02 | 41.13 | 41.66 | 41.06 | 41.17 | +0.095% | 28,210 | +18.801% |
| 2025-12-01 | 41.02 | 41.39 | 41.02 | 41.13 | -0.221% | 8,858 | +18.914% |
| 2025-11-28 | 41.08 | 41.59 | 41.07 | 41.22 | +0.390% | 8,679 | +18.651% |
| 2025-11-26 | 40.95 | 41.15 | 40.90 | 41.06 | +0.642% | 26,686 | +19.113% |
| 2025-11-25 | 40.82 | 40.98 | 40.49 | 40.80 | +0.302% | 29,907 | +19.878% |
| 2025-11-24 | 40.13 | 40.80 | 40.13 | 40.67 | +1.149% | 50,105 | +20.241% |
| 2025-11-21 | 39.94 | 40.69 | 39.94 | 40.21 | -0.117% | 21,333 | +21.622% |
| 2025-11-20 | 41.13 | 41.26 | 40.22 | 40.26 | -1.613% | 36,769 | +21.480% |
| 2025-11-19 | 40.75 | 41.12 | 40.49 | 40.92 | +0.064% | 43,289 | +19.521% |
| 2025-11-18 | 40.76 | 41.14 | 40.69 | 40.89 | -1.079% | 22,144 | +19.597% |
| 2025-11-17 | 41.32 | 41.72 | 41.18 | 41.34 | -1.006% | 33,966 | +18.307% |
| 2025-11-14 | 41.41 | 42.01 | 41.34 | 41.76 | -0.048% | 11,288 | +17.117% |
| 2025-11-13 | 42.15 | 42.24 | 41.60 | 41.78 | -0.854% | 13,839 | +17.061% |
| 2025-11-12 | 42.02 | 42.22 | 41.91 | 42.14 | +0.166% | 19,383 | +16.061% |
| 2025-11-11 | 42.00 | 42.29 | 41.98 | 42.07 | +0.303% | 17,959 | +16.254% |
| 2025-11-10 | 41.77 | 42.05 | 41.60 | 41.94 | +1.434% | 23,015 | +16.606% |
| 2025-11-07 | 41.07 | 41.35 | 40.88 | 41.35 | -0.048% | 26,208 | +18.278% |
| 2025-11-06 | 41.41 | 42.13 | 41.37 | 41.37 | -1.171% | 58,994 | +18.221% |
| 2025-11-05 | 41.07 | 41.92 | 41.07 | 41.86 | +1.356% | 31,414 | +16.837% |
| 2025-11-04 | 41.44 | 41.89 | 41.30 | 41.30 | -1.807% | 21,353 | +18.421% |
| 2025-11-03 | 42.10 | 42.20 | 41.88 | 42.06 | +0.286% | 18,448 | +16.282% |
| 2025-10-31 | 41.87 | 41.97 | 41.75 | 41.94 | +0.001% | 16,861 | +16.614% |
| 2025-10-30 | 41.91 | 42.12 | 41.89 | 41.94 | -1.272% | 22,026 | +16.615% |
| 2025-10-29 | 42.46 | 42.61 | 42.22 | 42.48 | +0.260% | 22,982 | +15.132% |
| 2025-10-28 | 42.04 | 42.49 | 42.03 | 42.37 | -0.047% | 56,325 | +15.431% |
| 2025-10-27 | 42.15 | 42.48 | 42.14 | 42.39 | +0.905% | 45,427 | +15.376% |
| 2025-10-24 | 41.83 | 42.06 | 41.83 | 42.01 | +0.599% | 31,121 | +16.420% |
| 2025-10-23 | 41.63 | 41.91 | 41.55 | 41.76 | +1.004% | 33,293 | +17.117% |
| 2025-10-22 | 41.44 | 41.72 | 41.20 | 41.34 | -0.325% | 41,220 | +18.292% |
| 2025-10-21 | 41.42 | 41.65 | 41.30 | 41.48 | -0.456% | 35,759 | +17.907% |
| 2025-10-20 | 41.52 | 42.12 | 41.52 | 41.67 | +1.066% | 19,987 | +17.370% |
| 2025-10-17 | 41.20 | 41.59 | 41.05 | 41.23 | -0.467% | 25,860 | +18.621% |
| 2025-10-16 | 41.28 | 41.77 | 41.17 | 41.42 | +0.666% | 25,073 | +18.067% |
| 2025-10-15 | 41.62 | 41.62 | 41.02 | 41.15 | +1.505% | 28,405 | +18.853% |
| 2025-10-14 | 40.22 | 40.95 | 40.20 | 40.54 | -1.170% | 41,189 | +20.641% |
| 2025-10-13 | 40.72 | 41.32 | 40.72 | 41.02 | +2.833% | 32,168 | +19.230% |
| 2025-10-10 | 41.26 | 41.49 | 39.71 | 39.89 | -3.554% | 36,422 | +22.607% |
| 2025-10-09 | 41.63 | 41.63 | 41.17 | 41.36 | -1.053% | 53,650 | +18.250% |
| 2025-10-08 | 41.43 | 41.81 | 41.43 | 41.80 | +0.553% | 84,316 | +17.005% |
| 2025-10-07 | 41.70 | 41.75 | 41.32 | 41.57 | -0.192% | 61,165 | +17.652% |
| 2025-10-06 | 41.44 | 41.69 | 41.44 | 41.65 | +0.531% | 29,461 | +17.426% |
| 2025-10-03 | 41.69 | 41.74 | 41.42 | 41.43 | +0.089% | 57,227 | +18.050% |
| 2025-10-02 | 41.54 | 41.55 | 41.25 | 41.39 | +0.151% | 13,556 | +18.155% |
| 2025-10-01 | 41.41 | 41.41 | 41.25 | 41.33 | +0.586% | 23,283 | +18.334% |
| 2025-09-30 | 41.22 | 41.22 | 40.84 | 41.09 | +0.514% | 27,806 | +19.027% |
| 2025-09-29 | 41.00 | 41.01 | 40.76 | 40.88 | +0.814% | 14,826 | +19.638% |
| 2025-09-26 | 40.54 | 40.55 | 40.24 | 40.55 | -0.123% | 21,231 | +20.612% |
| 2025-09-25 | 40.62 | 40.82 | 40.45 | 40.60 | -0.806% | 66,657 | +20.463% |
| 2025-09-24 | 41.08 | 41.50 | 40.73 | 40.93 | -0.146% | 126,524 | +19.492% |
| 2025-09-23 | 41.22 | 41.41 | 40.99 | 40.99 | -1.157% | 38,874 | +19.317% |
| 2025-09-22 | 41.14 | 41.83 | 41.14 | 41.47 | +0.339% | 21,243 | +17.936% |
| 2025-09-19 | 41.49 | 41.57 | 41.33 | 41.33 | -0.426% | 93,102 | +18.335% |
| 2025-09-18 | 41.53 | 41.97 | 41.37 | 41.51 | -0.463% | 38,310 | +17.831% |
| 2025-09-17 | 41.62 | 41.88 | 41.51 | 41.70 | +0.385% | 36,285 | +17.285% |
| 2025-09-16 | 41.42 | 41.61 | 41.39 | 41.54 | +0.523% | 62,491 | +17.737% |
| 2025-09-15 | 41.29 | 41.50 | 41.26 | 41.32 | +0.301% | 40,569 | +18.353% |
| 2025-09-12 | 41.38 | 41.57 | 40.91 | 41.20 | +0.025% | 40,068 | +18.709% |
| 2025-09-11 | 40.97 | 41.33 | 40.97 | 41.19 | +0.733% | 29,539 | +18.738% |
| 2025-09-10 | 40.72 | 41.15 | 40.71 | 40.89 | +0.865% | 91,792 | +19.609% |
| 2025-09-09 | 40.40 | 40.97 | 40.38 | 40.54 | +0.494% | 41,462 | +20.644% |
| 2025-09-08 | 40.29 | 40.75 | 40.13 | 40.34 | +0.900% | 104,240 | +21.239% |
| 2025-09-05 | 40.13 | 40.55 | 39.98 | 39.98 | +1.156% | 21,195 | +22.331% |
| 2025-09-04 | 39.27 | 39.68 | 39.27 | 39.52 | -0.353% | 26,064 | +23.746% |
| 2025-09-03 | 39.42 | 39.81 | 39.42 | 39.66 | +0.210% | 21,695 | +23.309% |
| 2025-09-02 | 39.06 | 39.59 | 38.97 | 39.58 | -0.301% | 21,691 | +23.567% |
| 2025-08-29 | 39.78 | 39.85 | 39.56 | 39.70 | -0.382% | 17,251 | +23.196% |
| 2025-08-28 | 39.47 | 40.07 | 39.47 | 39.85 | +0.572% | 22,666 | +22.725% |
| 2025-08-27 | 39.36 | 39.90 | 39.31 | 39.63 | -0.490% | 21,506 | +23.427% |
| 2025-08-26 | 39.97 | 40.22 | 39.70 | 39.82 | -0.275% | 77,218 | +22.823% |
| 2025-08-25 | 40.22 | 40.30 | 39.88 | 39.93 | -0.200% | 58,441 | +22.484% |
| 2025-08-22 | 39.58 | 40.34 | 39.58 | 40.01 | +1.677% | 139,782 | +22.239% |
| 2025-08-21 | 39.59 | 39.68 | 39.32 | 39.35 | +0.102% | 25,111 | +24.290% |
| 2025-08-20 | 39.32 | 39.61 | 39.21 | 39.31 | -0.127% | 32,131 | +24.416% |
| 2025-08-19 | 39.52 | 39.95 | 39.27 | 39.36 | -0.856% | 23,807 | +24.258% |
| 2025-08-18 | 39.80 | 39.97 | 39.70 | 39.70 | +0.915% | 12,568 | +23.194% |
| 2025-08-15 | 39.55 | 39.75 | 39.26 | 39.34 | -0.076% | 14,192 | +24.321% |
| 2025-08-14 | 39.27 | 39.56 | 39.18 | 39.37 | -0.726% | 31,055 | +24.227% |
| 2025-08-13 | 39.79 | 39.88 | 39.64 | 39.66 | +0.757% | 29,508 | +23.325% |
| 2025-08-12 | 39.01 | 39.58 | 39.01 | 39.36 | +1.261% | 52,901 | +24.258% |
| 2025-08-11 | 38.90 | 39.12 | 38.77 | 38.87 | -0.563% | 36,250 | +25.825% |
| 2025-08-08 | 38.92 | 39.23 | 38.80 | 39.09 | +0.154% | 29,458 | +25.116% |
| 2025-08-07 | 39.09 | 39.16 | 38.91 | 39.03 | +0.387% | 16,538 | +25.309% |
| 2025-08-06 | 38.68 | 39.10 | 38.63 | 38.88 | +0.724% | 28,499 | +25.794% |
| 2025-08-05 | 38.78 | 38.82 | 38.55 | 38.60 | +0.571% | 22,317 | +26.705% |
| 2025-08-04 | 38.48 | 39.26 | 38.37 | 38.38 | +1.162% | 38,261 | +27.428% |
| 2025-08-01 | 37.98 | 38.11 | 37.76 | 37.94 | -0.498% | 33,579 | +28.909% |
| 2025-07-31 | 38.47 | 38.52 | 38.09 | 38.13 | -0.910% | 13,996 | +28.266% |
| 2025-07-30 | 38.57 | 38.75 | 38.32 | 38.48 | -0.697% | 53,200 | +27.100% |
| 2025-07-29 | 38.96 | 38.96 | 38.75 | 38.75 | +0.259% | 34,056 | +26.214% |
| 2025-07-28 | 38.44 | 38.79 | 38.44 | 38.65 | -0.617% | 14,781 | +26.541% |
| 2025-07-25 | 38.80 | 38.98 | 38.70 | 38.89 | -0.026% | 27,815 | +25.760% |
| 2025-07-24 | 39.10 | 39.30 | 38.03 | 38.90 | -0.841% | 21,299 | +25.728% |
| 2025-07-23 | 39.23 | 39.47 | 38.93 | 39.23 | +0.926% | 40,979 | +24.670% |
| 2025-07-22 | 38.71 | 39.03 | 38.71 | 38.87 | -0.103% | 54,275 | +25.825% |
| 2025-07-21 | 38.82 | 39.06 | 38.80 | 38.91 | +0.699% | 13,172 | +25.695% |
| 2025-07-18 | 38.77 | 39.20 | 38.55 | 38.64 | -0.155% | 30,846 | +26.573% |
| 2025-07-17 | 38.70 | 38.91 | 38.37 | 38.70 | +0.363% | 16,927 | +26.377% |
| 2025-07-16 | 38.50 | 38.80 | 38.25 | 38.56 | +0.600% | 44,123 | +26.836% |
| 2025-07-15 | 38.63 | 38.70 | 38.29 | 38.33 | +0.525% | 39,057 | +27.597% |
| 2025-07-14 | 38.26 | 38.39 | 38.10 | 38.13 | +0.342% | 23,772 | +28.266% |
| 2025-07-11 | 38.26 | 38.26 | 37.85 | 38.00 | -0.341% | 39,746 | +28.705% |
| 2025-07-10 | 38.08 | 38.31 | 37.80 | 38.13 | +0.129% | 23,780 | +28.266% |
| 2025-07-09 | 38.37 | 38.37 | 38.01 | 38.08 | -0.102% | 26,318 | +28.432% |
| 2025-07-08 | 37.93 | 38.24 | 37.85 | 38.12 | +0.660% | 31,020 | +28.300% |
| 2025-07-07 | 37.98 | 38.12 | 37.62 | 37.87 | -1.483% | 38,695 | +29.147% |
| 2025-07-03 | 38.29 | 38.72 | 38.29 | 38.44 | +0.655% | 14,602 | +27.232% |
| 2025-07-02 | 37.95 | 38.40 | 37.90 | 38.19 | +0.259% | 53,916 | +28.065% |
| 2025-07-01 | 38.21 | 38.37 | 37.30 | 38.09 | +0.082% | 121,379 | +28.397% |
| 2025-06-30 | 37.86 | 38.16 | 37.74 | 38.06 | +1.089% | 26,343 | +28.502% |
| 2025-06-27 | 37.81 | 38.00 | 37.59 | 37.65 | -0.706% | 15,657 | +29.902% |
| 2025-06-26 | 37.73 | 38.00 | 37.73 | 37.92 | +0.629% | 29,691 | +28.984% |
| 2025-06-25 | 38.44 | 38.44 | 37.50 | 37.68 | +0.135% | 46,788 | +29.795% |
| 2025-06-24 | 37.41 | 37.79 | 37.31 | 37.63 | +1.121% | 30,746 | +29.971% |
| 2025-06-23 | 36.58 | 37.23 | 36.53 | 37.21 | +1.674% | 16,861 | +31.428% |
| 2025-06-20 | 36.72 | 36.91 | 36.56 | 36.60 | -0.759% | 20,429 | +33.628% |
| 2025-06-18 | 37.02 | 37.20 | 36.88 | 36.88 | -0.459% | 25,954 | +32.614% |
| 2025-06-17 | 37.21 | 37.26 | 36.87 | 37.05 | -0.936% | 42,301 | +32.005% |
| 2025-06-16 | 37.56 | 37.66 | 37.40 | 37.40 | +0.972% | 18,035 | +30.770% |
| 2025-06-13 | 37.22 | 37.29 | 36.83 | 37.04 | -1.463% | 17,901 | +32.041% |
| 2025-06-12 | 37.54 | 37.77 | 37.51 | 37.59 | +0.187% | 18,222 | +30.109% |
| 2025-06-11 | 37.48 | 37.64 | 37.39 | 37.52 | +0.348% | 17,242 | +30.352% |
| 2025-06-10 | 37.06 | 37.39 | 37.06 | 37.39 | +0.619% | 28,924 | +30.805% |
| 2025-06-09 | 37.01 | 37.48 | 36.98 | 37.16 | +0.732% | 21,606 | +31.615% |
| 2025-06-06 | 36.83 | 36.89 | 36.63 | 36.89 | +0.655% | 31,541 | +32.578% |
| 2025-06-05 | 36.87 | 36.94 | 36.65 | 36.65 | +0.274% | 42,000 | +33.446% |
| 2025-06-04 | 36.46 | 36.69 | 36.43 | 36.55 | +1.726% | 27,202 | +33.811% |
| 2025-06-03 | 35.98 | 36.21 | 35.92 | 35.93 | -0.165% | 66,741 | +36.120% |
| 2025-06-02 | 35.76 | 35.99 | 35.76 | 35.99 | +1.094% | 32,113 | +35.896% |
| 2025-05-30 | 35.70 | 35.77 | 35.52 | 35.60 | -1.347% | 12,275 | +37.382% |
| 2025-05-29 | 36.07 | 36.19 | 35.91 | 36.09 | +0.617% | 21,254 | +35.531% |
| 2025-05-28 | 35.91 | 35.96 | 35.82 | 35.87 | -0.430% | 55,173 | +36.367% |
| 2025-05-27 | 35.94 | 36.05 | 35.87 | 36.02 | +0.278% | 37,659 | +35.780% |
| 2025-05-23 | 36.05 | 36.13 | 35.89 | 35.92 | +0.167% | 14,246 | +36.158% |
| 2025-05-22 | 35.80 | 36.10 | 35.69 | 35.86 | +0.056% | 20,588 | +36.386% |
| 2025-05-21 | 36.14 | 36.21 | 35.84 | 35.84 | -0.417% | 28,089 | +36.462% |
| 2025-05-20 | 35.89 | 35.99 | 35.72 | 35.99 | +0.056% | 19,590 | +35.893% |
| 2025-05-19 | 35.70 | 35.99 | 35.70 | 35.97 | +0.728% | 13,576 | +35.969% |
| 2025-05-16 | 35.56 | 35.86 | 35.56 | 35.71 | -0.196% | 23,896 | +36.959% |
| 2025-05-15 | 35.55 | 35.79 | 35.55 | 35.78 | -0.112% | 24,507 | +36.691% |
| 2025-05-14 | 35.82 | 35.94 | 35.60 | 35.82 | +0.909% | 16,553 | +36.538% |
| 2025-05-13 | 35.31 | 35.72 | 35.30 | 35.50 | +0.105% | 22,851 | +37.780% |
| 2025-05-12 | 35.59 | 35.59 | 35.27 | 35.46 | +1.838% | 26,096 | +37.924% |
| 2025-05-09 | 34.88 | 34.91 | 34.64 | 34.82 | +0.986% | 26,157 | +40.460% |
| 2025-05-08 | 34.59 | 35.10 | 34.48 | 34.48 | -0.116% | 17,400 | +41.845% |
| 2025-05-07 | 34.60 | 34.74 | 34.39 | 34.52 | -1.117% | 25,366 | +41.680% |
| 2025-05-06 | 34.85 | 35.13 | 34.80 | 34.91 | -0.666% | 160,405 | +40.097% |
| 2025-05-05 | 35.16 | 35.30 | 35.14 | 35.14 | +0.526% | 13,656 | +39.165% |
| 2025-05-02 | 34.78 | 34.97 | 34.69 | 34.96 | +2.945% | 41,032 | +39.897% |
| 2025-05-01 | 33.88 | 34.05 | 33.86 | 33.96 | +0.236% | 11,624 | +44.016% |
| 2025-04-30 | 33.53 | 33.94 | 33.53 | 33.88 | -0.206% | 6,787 | +44.357% |
| 2025-04-29 | 33.87 | 34.03 | 33.77 | 33.95 | +1.012% | 35,149 | +44.059% |
| 2025-04-28 | 33.55 | 34.02 | 33.55 | 33.61 | -0.208% | 40,174 | +45.516% |
| 2025-04-25 | 33.54 | 33.69 | 33.37 | 33.68 | -0.237% | 19,785 | +45.214% |
| 2025-04-24 | 33.44 | 33.76 | 33.44 | 33.76 | +1.229% | 10,803 | +44.870% |
| 2025-04-23 | 33.40 | 33.64 | 33.16 | 33.35 | +1.245% | 16,612 | +46.651% |
| 2025-04-22 | 33.02 | 33.18 | 32.81 | 32.94 | +1.323% | 18,711 | +48.476% |
| 2025-04-21 | 32.58 | 32.89 | 32.22 | 32.51 | -0.245% | 46,177 | +50.440% |
| 2025-04-17 | 32.52 | 32.94 | 32.52 | 32.59 | +0.617% | 29,747 | +50.071% |
| 2025-04-16 | 32.63 | 32.67 | 32.16 | 32.39 | -0.978% | 75,546 | +50.997% |
| 2025-04-15 | 32.87 | 32.87 | 32.50 | 32.71 | +0.471% | 24,680 | +49.520% |
| 2025-04-14 | 32.51 | 32.86 | 32.51 | 32.56 | 0.000% | 62,899 | +50.224% |